STOCKS MOVE HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

Shares of Intel slide after the company reported quarterly results that missed forecasts

Santacruz Silver Mining Ltd. (SZSMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3200

+0.0012

(+0.38%)

As of 09:30AM EST. Market open.

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	1,900
Jan 26, 2023	0.3151	0.3325	0.3150	0.3188	0.3188	172,300
Jan 25, 2023	0.2851	0.3200	0.2851	0.3030	0.3030	80,000
Jan 24, 2023	0.3100	0.3300	0.3050	0.3194	0.3194	62,500
Jan 23, 2023	0.3150	0.3150	0.2853	0.2999	0.2999	265,000
Jan 20, 2023	0.3056	0.3250	0.3056	0.3150	0.3150	44,000
Jan 19, 2023	0.2894	0.3200	0.2894	0.3100	0.3100	61,800
Jan 18, 2023	0.2897	0.3052	0.2897	0.2964	0.2964	107,500
Jan 17, 2023	0.3000	0.3000	0.2800	0.2810	0.2810	61,000
Jan 13, 2023	0.2900	0.2900	0.2751	0.2875	0.2875	204,800
Jan 12, 2023	0.2850	0.3050	0.2750	0.2881	0.2881	284,100
Jan 11, 2023	0.2850	0.3100	0.2810	0.2810	0.2810	145,700
Jan 10, 2023	0.3150	0.3200	0.2900	0.2900	0.2900	87,000
Jan 09, 2023	0.3100	0.3200	0.3003	0.3100	0.3100	107,400
Jan 06, 2023	0.3050	0.3490	0.3000	0.3100	0.3100	199,800
Jan 05, 2023	0.3800	0.3800	0.3000	0.3043	0.3043	37,100
Jan 04, 2023	0.3160	0.3500	0.2996	0.3190	0.3190	220,200
Jan 03, 2023	0.2997	0.3400	0.2996	0.3120	0.3120	128,100
Dec 30, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	57,900
Dec 29, 2022	0.2989	0.3097	0.2900	0.2900	0.2900	236,000
Dec 28, 2022	0.3100	0.3500	0.2900	0.2989	0.2989	92,900
Dec 27, 2022	0.3299	0.3300	0.3101	0.3300	0.3300	9,700
Dec 23, 2022	0.3000	0.3100	0.2900	0.3100	0.3100	57,200
Dec 22, 2022	0.3099	0.3100	0.2900	0.3100	0.3100	117,800
Dec 21, 2022	0.3150	0.3200	0.2997	0.3200	0.3200	155,300
Dec 20, 2022	0.2800	0.3400	0.2800	0.3283	0.3283	64,100
Dec 19, 2022	0.3000	0.3050	0.2800	0.3000	0.3000	112,500
Dec 16, 2022	0.3091	0.3297	0.2900	0.2920	0.2920	419,100
Dec 15, 2022	0.3300	0.3300	0.3010	0.3189	0.3189	151,900
Dec 14, 2022	0.3204	0.3575	0.3202	0.3300	0.3300	57,800
Dec 13, 2022	0.3344	0.3600	0.3200	0.3203	0.3203	119,200
Dec 12, 2022	0.3440	0.3440	0.3212	0.3250	0.3250	88,500
Dec 09, 2022	0.3446	0.3600	0.3300	0.3412	0.3412	155,800
Dec 08, 2022	0.3355	0.3448	0.3355	0.3355	0.3355	76,400
Dec 07, 2022	0.3500	0.3543	0.3350	0.3355	0.3355	86,500
Dec 06, 2022	0.3250	0.3440	0.3104	0.3295	0.3295	123,800
Dec 05, 2022	0.3500	0.3500	0.3201	0.3235	0.3235	131,900
Dec 02, 2022	0.3845	0.3845	0.3300	0.3453	0.3453	137,000
Dec 01, 2022	0.3314	0.3648	0.3300	0.3387	0.3387	175,000
Nov 30, 2022	0.3100	0.3400	0.3099	0.3300	0.3300	363,600
Nov 29, 2022	0.3550	0.3657	0.3500	0.3520	0.3520	76,100
Nov 28, 2022	0.4100	0.4100	0.3400	0.3465	0.3465	182,000
Nov 25, 2022	0.3909	0.4041	0.3871	0.4000	0.4000	51,100
Nov 23, 2022	0.3805	0.3900	0.3800	0.3800	0.3800	96,200
Nov 22, 2022	0.3840	0.4000	0.3654	0.3664	0.3664	71,200
Nov 21, 2022	0.3670	0.3700	0.3500	0.3700	0.3700	30,300
Nov 18, 2022	0.3678	0.3678	0.3657	0.3670	0.3670	10,700
Nov 17, 2022	0.3703	0.3720	0.3400	0.3678	0.3678	83,900
Nov 16, 2022	0.3900	0.4000	0.3703	0.3820	0.3820	62,100
Nov 15, 2022	0.3910	0.4000	0.3700	0.4000	0.4000	162,800
Nov 14, 2022	0.3953	0.4000	0.3875	0.3950	0.3950	176,800
Nov 11, 2022	0.3889	0.4000	0.3690	0.3900	0.3900	389,900
Nov 10, 2022	0.3820	0.3900	0.3552	0.3800	0.3800	176,300
Nov 09, 2022	0.4200	0.4200	0.3410	0.3548	0.3548	58,700
Nov 08, 2022	0.3600	0.3818	0.3574	0.3700	0.3700	237,000
Nov 07, 2022	0.3608	0.3624	0.3497	0.3500	0.3500	83,700
Nov 04, 2022	0.3599	0.3800	0.3421	0.3600	0.3600	220,800
Nov 03, 2022	0.3300	0.3473	0.3100	0.3473	0.3473	34,400
Nov 02, 2022	0.3343	0.3600	0.3343	0.3353	0.3353	126,600
Nov 01, 2022	0.3400	0.3500	0.3101	0.3440	0.3440	75,800
Oct 31, 2022	0.3070	0.3144	0.2928	0.3029	0.3029	63,400
Oct 28, 2022	0.2100	0.3121	0.2100	0.3100	0.3100	58,500
Oct 27, 2022	0.3330	0.3330	0.2983	0.2983	0.2983	130,300
Oct 26, 2022	0.3184	0.3600	0.3184	0.3325	0.3325	85,000
Oct 25, 2022	0.3271	0.3271	0.3195	0.3250	0.3250	29,300
Oct 24, 2022	0.3478	0.3478	0.3200	0.3242	0.3242	197,600
Oct 21, 2022	0.3500	0.3600	0.3451	0.3600	0.3600	91,300
Oct 20, 2022	0.3310	0.3600	0.3310	0.3462	0.3462	69,900
Oct 19, 2022	0.3300	0.3500	0.3203	0.3410	0.3410	211,400
Oct 18, 2022	0.3480	0.3600	0.3210	0.3600	0.3600	214,200
Oct 17, 2022	0.3385	0.3500	0.3300	0.3388	0.3388	109,500
Oct 14, 2022	0.3338	0.3338	0.3110	0.3150	0.3150	64,100
Oct 13, 2022	0.2941	0.3400	0.2941	0.3201	0.3201	80,700
Oct 12, 2022	0.3100	0.3312	0.2930	0.3310	0.3310	276,600
Oct 11, 2022	0.3000	0.3300	0.3000	0.3000	0.3000	123,000
Oct 10, 2022	0.3000	0.3300	0.3000	0.3000	0.3000	48,200
Oct 07, 2022	0.3700	0.3700	0.3200	0.3200	0.3200	273,500
Oct 06, 2022	0.3081	0.3800	0.3030	0.3800	0.3800	674,300
Oct 05, 2022	0.3094	0.3241	0.2750	0.3100	0.3100	109,500
Oct 04, 2022	0.3057	0.3300	0.3000	0.3132	0.3132	162,900
Oct 03, 2022	0.2609	0.3398	0.2609	0.2900	0.2900	224,300
Sept 30, 2022	0.2500	0.3200	0.2500	0.2608	0.2608	78,000
Sept 29, 2022	0.2500	0.2500	0.2400	0.2459	0.2459	159,700
Sept 28, 2022	0.2200	0.2850	0.2200	0.2500	0.2500	114,200
Sept 27, 2022	0.2250	0.2350	0.2149	0.2300	0.2300	40,400
Sept 26, 2022	0.2450	0.2453	0.2100	0.2149	0.2149	312,000
Sept 23, 2022	0.2525	0.2698	0.2300	0.2400	0.2400	156,400
Sept 22, 2022	0.2700	0.2840	0.2670	0.2670	0.2670	39,400
Sept 21, 2022	0.2700	0.2841	0.2621	0.2700	0.2700	150,900
Sept 20, 2022	0.2652	0.2748	0.2580	0.2580	0.2580	87,500
Sept 19, 2022	0.2775	0.2900	0.2600	0.2700	0.2700	116,400
Sept 16, 2022	0.2650	0.2850	0.2501	0.2700	0.2700	227,000
Sept 15, 2022	0.2900	0.3499	0.2656	0.2706	0.2706	127,300
Sept 14, 2022	0.2800	0.2900	0.2780	0.2876	0.2876	90,700
Sept 13, 2022	0.3012	0.3012	0.2662	0.2799	0.2799	131,800
Sept 12, 2022	0.3113	0.3379	0.3012	0.3012	0.3012	189,400
Sept 09, 2022	0.2626	0.3049	0.2626	0.2900	0.2900	228,700
Sept 08, 2022	0.2703	0.2792	0.2626	0.2700	0.2700	149,200
Sept 07, 2022	0.2100	0.2750	0.2100	0.2626	0.2626	97,300
Sept 06, 2022	0.2580	0.2626	0.2406	0.2406	0.2406	134,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,734.96+34.46(+0.17%)

S&P 5004,069.48+9.05(+0.22%)

DOW34,039.44+90.03(+0.27%)

CAD/USD0.7518+0.0011(+0.15%)

CRUDE OIL81.75+0.74(+0.91%)

BTC-CAD30,617.82-216.24(-0.70%)

STOCKS MOVE HIGHER AS INVESTORS MULL EARNINGS, INFLATION DATA

Santacruz Silver Mining Ltd. (SZSMF)

S&P/TSX
20,734.96
+34.46(+0.17%)

S&P 500
4,069.48
+9.05(+0.22%)

DOW
34,039.44
+90.03(+0.27%)

CAD/USD
0.7518
+0.0011(+0.15%)

CRUDE OIL
81.75
+0.74(+0.91%)

BTC-CAD
30,617.82
-216.24(-0.70%)